| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 5,425.00 | 5,550.00 | 5,400.00 | 5,500.00 | 1,360,900 | 0 |
| 03-Jul-2024 | 5,500.00 | 5,500.00 | 5,375.00 | 5,425.00 | 1,056,100 | 0 |
| 02-Jul-2024 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 598,600 | 0 |
| 01-Jul-2024 | 5,400.00 | 5,475.00 | 5,375.00 | 5,400.00 | 999,600 | 0 |
| 28-Jun-2024 | 5,325.00 | 5,450.00 | 5,300.00 | 5,400.00 | 1,051,300 | 0 |
| 27-Jun-2024 | 5,325.00 | 5,350.00 | 5,250.00 | 5,325.00 | 795,700 | 0 |
| 26-Jun-2024 | 5,375.00 | 5,450.00 | 5,300.00 | 5,325.00 | 864,700 | 0 |
| 25-Jun-2024 | 5,600.00 | 5,625.00 | 5,350.00 | 5,350.00 | 1,767,500 | 0 |
| 24-Jun-2024 | 5,575.00 | 5,700.00 | 5,475.00 | 5,600.00 | 1,601,200 | 0 |
| 21-Jun-2024 | 5,550.00 | 5,625.00 | 5,475.00 | 5,500.00 | 968,600 | 0 |
| 20-Jun-2024 | 5,475.00 | 5,550.00 | 5,400.00 | 5,550.00 | 892,900 | 0 |
| 19-Jun-2024 | 5,550.00 | 5,550.00 | 5,450.00 | 5,475.00 | 405,200 | 0 |
| 14-Jun-2024 | 5,675.00 | 5,700.00 | 5,500.00 | 5,550.00 | 399,900 | 0 |
| 13-Jun-2024 | 5,750.00 | 5,775.00 | 5,600.00 | 5,625.00 | 574,300 | 0 |
| 12-Jun-2024 | 5,825.00 | 5,850.00 | 5,675.00 | 5,700.00 | 802,200 | 0 |
| 11-Jun-2024 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 299,700 | 0 |
| 10-Jun-2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 468,600 | 0 |
| 07-Jun-2024 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 442,300 | 0 |
| 06-Jun-2024 | 5,925.00 | 5,975.00 | 5,825.00 | 5,900.00 | 688,700 | 0 |
| 05-Jun-2024 | 6,050.00 | 6,075.00 | 5,850.00 | 5,900.00 | 589,700 | 0 |
| 04-Jun-2024 | 6,000.00 | 6,100.00 | 6,000.00 | 6,025.00 | 233,600 | 0 |
| 03-Jun-2024 | 5,925.00 | 6,050.00 | 5,875.00 | 6,000.00 | 501,900 | 0 |
| 31-May-2024 | 5,900.00 | 6,000.00 | 5,825.00 | 5,875.00 | 2,497,100 | 0 |
| 30-May-2024 | 6,025.00 | 6,075.00 | 5,825.00 | 5,825.00 | 1,141,900 | 0 |
| 29-May-2024 | 6,075.00 | 6,100.00 | 6,025.00 | 6,025.00 | 603,300 | 0 |
| 28-May-2024 | 6,125.00 | 6,200.00 | 6,075.00 | 6,075.00 | 392,900 | 0 |
| 27-May-2024 | 6,150.00 | 6,175.00 | 6,050.00 | 6,175.00 | 546,000 | 0 |
| 22-May-2024 | 6,150.00 | 6,175.00 | 6,075.00 | 6,175.00 | 474,100 | 0 |
| 21-May-2024 | 6,200.00 | 6,225.00 | 6,100.00 | 6,100.00 | 505,200 | 0 |
| 20-May-2024 | 6,125.00 | 6,225.00 | 6,125.00 | 6,200.00 | 513,700 | 0 |
| 17-May-2024 | 6,050.00 | 6,150.00 | 6,050.00 | 6,100.00 | 773,800 | 0 |
| 16-May-2024 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 761,900 | 0 |
| 15-May-2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,100.00 | 321,400 | 0 |
| 14-May-2024 | 6,075.00 | 6,125.00 | 6,000.00 | 6,100.00 | 536,800 | 0 |
| 13-May-2024 | 6,200.00 | 6,250.00 | 6,050.00 | 6,075.00 | 894,300 | 0 |
| 08-May-2024 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 381,300 | 0 |
| 07-May-2024 | 6,300.00 | 6,325.00 | 6,250.00 | 6,300.00 | 251,100 | 0 |
| 06-May-2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 348,000 | 0 |
| 03-May-2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 955,100 | 0 |
| 02-May-2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 888,800 | 0 |
| 30-Apr-2024 | 6,350.00 | 6,500.00 | 6,350.00 | 6,500.00 | 795,900 | 0 |
| 29-Apr-2024 | 6,500.00 | 6,500.00 | 6,300.00 | 6,375.00 | 1,078,500 | 0 |
| 26-Apr-2024 | 6,575.00 | 6,575.00 | 6,375.00 | 6,475.00 | 1,016,800 | 0 |
| 25-Apr-2024 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 170,900 | 0 |
| 24-Apr-2024 | 6,600.00 | 6,675.00 | 6,550.00 | 6,600.00 | 668,900 | 0 |
| 23-Apr-2024 | 6,600.00 | 6,775.00 | 6,575.00 | 6,625.00 | 648,900 | 0 |
| 22-Apr-2024 | 6,525.00 | 6,650.00 | 6,525.00 | 6,600.00 | 375,900 | 0 |
| 19-Apr-2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 574,100 | 0 |
| 18-Apr-2024 | 6,825.00 | 6,825.00 | 6,675.00 | 6,675.00 | 508,300 | 0 |
| 17-Apr-2024 | 6,800.00 | 6,825.00 | 6,750.00 | 6,800.00 | 348,300 | 0 |
| 16-Apr-2024 | 6,950.00 | 6,950.00 | 6,775.00 | 6,800.00 | 1,073,000 | 0 |
| 05-Apr-2024 | 6,950.00 | 7,025.00 | 6,925.00 | 6,975.00 | 346,700 | 0 |
| 04-Apr-2024 | 7,075.00 | 7,075.00 | 6,925.00 | 6,950.00 | 1,285,500 | 0 |
| 03-Apr-2024 | 6,900.00 | 7,025.00 | 6,850.00 | 7,000.00 | 1,367,500 | 0 |
| 02-Apr-2024 | 6,925.00 | 6,925.00 | 6,850.00 | 6,900.00 | 444,200 | 0 |
| 01-Apr-2024 | 6,900.00 | 6,925.00 | 6,800.00 | 6,925.00 | 610,100 | 0 |
| 28-Mar-2024 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 811,300 | 0 |
| 27-Mar-2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,900.00 | 297,100 | 0 |
| 26-Mar-2024 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 735,800 | 0 |
| 25-Mar-2024 | 6,850.00 | 6,850.00 | 6,750.00 | 6,800.00 | 503,100 | 0 |
| 22-Mar-2024 | 6,850.00 | 6,875.00 | 6,775.00 | 6,850.00 | 699,300 | 0 |
| 21-Mar-2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,850.00 | 616,100 | 0 |
| 20-Mar-2024 | 6,950.00 | 6,950.00 | 6,825.00 | 6,875.00 | 436,700 | 0 |
| 19-Mar-2024 | 6,850.00 | 6,950.00 | 6,850.00 | 6,925.00 | 555,300 | 0 |
| 18-Mar-2024 | 6,725.00 | 6,925.00 | 6,700.00 | 6,850.00 | 1,256,400 | 0 |
| 15-Mar-2024 | 6,725.00 | 6,775.00 | 6,700.00 | 6,700.00 | 720,400 | 0 |
| 14-Mar-2024 | 6,675.00 | 6,750.00 | 6,650.00 | 6,700.00 | 454,700 | 0 |
| 13-Mar-2024 | 6,675.00 | 6,725.00 | 6,650.00 | 6,650.00 | 730,900 | 0 |
| 08-Mar-2024 | 6,650.00 | 6,775.00 | 6,650.00 | 6,650.00 | 722,600 | 0 |
| 07-Mar-2024 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 917,900 | 0 |
| 06-Mar-2024 | 6,625.00 | 6,650.00 | 6,550.00 | 6,575.00 | 1,463,200 | 0 |
| 05-Mar-2024 | 6,725.00 | 6,725.00 | 6,600.00 | 6,625.00 | 1,008,900 | 0 |
| 04-Mar-2024 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 834,800 | 0 |
| 01-Mar-2024 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 637,800 | 0 |
| 29-Feb-2024 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 1,009,200 | 0 |
| 28-Feb-2024 | 6,750.00 | 6,800.00 | 6,750.00 | 6,750.00 | 328,600 | 0 |
| 27-Feb-2024 | 6,800.00 | 6,875.00 | 6,750.00 | 6,750.00 | 441,500 | 0 |
| 26-Feb-2024 | 6,850.00 | 6,850.00 | 6,775.00 | 6,800.00 | 398,700 | 0 |
| 23-Feb-2024 | 6,950.00 | 6,950.00 | 6,750.00 | 6,850.00 | 2,265,400 | 0 |
| 22-Feb-2024 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 530,800 | 0 |
| 21-Feb-2024 | 6,900.00 | 6,950.00 | 6,825.00 | 6,925.00 | 627,300 | 0 |
| 20-Feb-2024 | 6,825.00 | 6,875.00 | 6,825.00 | 6,825.00 | 873,600 | 0 |
| 19-Feb-2024 | 6,825.00 | 6,875.00 | 6,800.00 | 6,825.00 | 244,200 | 0 |
| 16-Feb-2024 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 684,400 | 0 |
| 15-Feb-2024 | 6,700.00 | 6,950.00 | 6,700.00 | 6,850.00 | 609,600 | 0 |
| 13-Feb-2024 | 7,125.00 | 7,125.00 | 6,850.00 | 6,850.00 | 455,200 | 0 |
| 12-Feb-2024 | 6,675.00 | 6,950.00 | 6,675.00 | 6,925.00 | 235,600 | 0 |
| 07-Feb-2024 | 6,875.00 | 6,925.00 | 6,875.00 | 6,875.00 | 273,900 | 0 |
| 06-Feb-2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 241,400 | 0 |
| 05-Feb-2024 | 7,075.00 | 7,075.00 | 6,875.00 | 6,875.00 | 321,800 | 0 |
| 02-Feb-2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,875.00 | 372,300 | 0 |
| 01-Feb-2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 404,700 | 0 |
| 31-Jan-2024 | 6,900.00 | 6,950.00 | 6,875.00 | 6,900.00 | 431,700 | 0 |
| 30-Jan-2024 | 6,975.00 | 7,000.00 | 6,875.00 | 6,900.00 | 888,400 | 0 |
| 29-Jan-2024 | 7,025.00 | 7,050.00 | 6,925.00 | 6,975.00 | 237,600 | 0 |
| 26-Jan-2024 | 6,975.00 | 7,025.00 | 6,950.00 | 7,000.00 | 209,000 | 0 |
| 25-Jan-2024 | 6,975.00 | 7,025.00 | 6,975.00 | 6,975.00 | 231,700 | 0 |
| 24-Jan-2024 | 7,025.00 | 7,025.00 | 6,950.00 | 6,975.00 | 963,600 | 0 |
| 23-Jan-2024 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 1,051,900 | 0 |
| 22-Jan-2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,025.00 | 375,500 | 0 |